Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $21.22 | $22.07 | $21.22 | $21.92 | 730K |
Jun 1, 2025 | 21.07 | 21.43 | 20.97 | 21.16 | 1.6M |
May 1, 2025 | 22.15 | 22.20 | 20.99 | 20.99 | 1.1M |
Apr 1, 2025 | 22.49 | 22.56 | 20.84 | 22.10 | 1.1M |
Mar 1, 2025 | 23.90 | 23.97 | 22.44 | 22.44 | 849K |
Feb 1, 2025 | 22.95 | 24.24 | 22.91 | 23.84 | 656K |
Jan 1, 2025 | 22.87 | 23.65 | 22.73 | 23.03 | 960K |
Dec 1, 2024 | 24.14 | 24.48 | 22.49 | 22.56 | 1.1M |
Nov 1, 2024 | 24.13 | 24.30 | 23.43 | 24.20 | 783K |
Oct 1, 2024 | 23.28 | 24.44 | 23.12 | 24.14 | 907K |
Sep 1, 2024 | 23.00 | 23.91 | 22.60 | 23.22 | 956K |
Aug 1, 2024 | 22.75 | 23.68 | 22.25 | 22.93 | 1.1M |
Jul 1, 2024 | 23.20 | 23.76 | 22.45 | 22.75 | 1.0M |
Jun 1, 2024 | 23.60 | 23.66 | 22.86 | 23.20 | 735K |
May 1, 2024 | 22.63 | 23.90 | 22.53 | 23.50 | 1.0M |
Apr 1, 2024 | 23.08 | 23.55 | 22.30 | 22.69 | 977K |
Mar 1, 2024 | 23.34 | 23.88 | 22.67 | 22.87 | 914K |
Feb 1, 2024 | 22.39 | 23.47 | 22.30 | 23.25 | 1.1M |
Jan 1, 2024 | 21.57 | 22.63 | 21.30 | 22.39 | 868K |
Dec 1, 2023 | 21.85 | 22.30 | 21.21 | 21.56 | 868K |
Nov 1, 2023 | 20.98 | 21.96 | 20.82 | 21.86 | 749K |
Oct 1, 2023 | 21.99 | 21.99 | 20.30 | 21.00 | 975K |
Sep 1, 2023 | 20.57 | 22.25 | 20.50 | 22.10 | 1.1M |
Aug 1, 2023 | 20.60 | 20.80 | 20.13 | 20.50 | 909K |
Jul 1, 2023 | 20.54 | 20.78 | 20.06 | 20.67 | 830K |
Jun 1, 2023 | 20.40 | 20.56 | 20.10 | 20.30 | 1.1M |
May 1, 2023 | 20.74 | 20.76 | 19.17 | 20.45 | 941K |
Apr 1, 2023 | 20.70 | 21.20 | 20.18 | 20.76 | 950K |
Mar 1, 2023 | 20.92 | 21.57 | 19.07 | 20.72 | 1.1M |
Feb 1, 2023 | 20.25 | 21.68 | 20.21 | 21.00 | 1.5M |
Jan 1, 2023 | 18.52 | 20.36 | 17.91 | 20.33 | 1.1M |
Dec 1, 2022 | 19.17 | 19.50 | 18.40 | 18.41 | 1.7M |
Nov 1, 2022 | 18.42 | 19.50 | 18.01 | 19.30 | 1.2M |
Oct 1, 2022 | 20.04 | 20.45 | 18.02 | 18.27 | 760K |
Sep 1, 2022 | 18.50 | 20.03 | 18.34 | 19.97 | 920K |
Aug 1, 2022 | 20.14 | 21.61 | 18.42 | 18.62 | 902K |
Jul 1, 2022 | 18.56 | 20.28 | 18.21 | 20.27 | 788K |
Jun 1, 2022 | 19.12 | 19.29 | 17.50 | 18.57 | 1.3M |
May 1, 2022 | 19.63 | 19.79 | 18.37 | 19.25 | 1.3M |
Apr 1, 2022 | 21.28 | 21.65 | 19.43 | 20.08 | 1.0M |
Mar 1, 2022 | 22.42 | 22.50 | 20.01 | 21.58 | 1.2M |
Feb 1, 2022 | 22.83 | 23.40 | 21.60 | 22.30 | 1.0M |
Jan 1, 2022 | 25.27 | 25.34 | 21.83 | 22.64 | 1.3M |
Dec 1, 2021 | 24.75 | 25.35 | 24.67 | 25.34 | 608K |
Nov 1, 2021 | 25.16 | 27.81 | 24.68 | 24.68 | 713K |
Oct 1, 2021 | 24.98 | 25.24 | 24.60 | 25.24 | 739K |
Sep 1, 2021 | 25.00 | 25.20 | 24.66 | 25.00 | 982K |
Aug 1, 2021 | 24.60 | 25.15 | 24.01 | 25.00 | 1.2M |
Jul 1, 2021 | 24.68 | 24.75 | 24.05 | 24.75 | 816K |
Jun 1, 2021 | 24.29 | 24.75 | 24.18 | 24.70 | 1.3M |